Quantcast

HTG Molecular Diagnostics, Inc. Common Stock Historical Stock Prices

HTGM 
$3.69
*  
unch
unch
Get HTGM Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading HTGM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    HTGM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.68 3.76 3.50 3.69 395,283
10/12/2018 3.67 3.83 3.58 3.69 517,177
10/11/2018 3.51 3.7828 3.51 3.58 420,301
10/10/2018 3.88 3.88 3.44 3.55 1,242,803
10/09/2018 3.9 4.0191 3.74 3.84 724,414
10/08/2018 4.14 4.14 3.85 3.96 512,763
10/05/2018 3.96 4.23 3.94 4.16 612,555
10/04/2018 4.21 4.21 3.9431 3.97 622,361
10/03/2018 4.36 4.499 3.9695 4.21 986,197
10/02/2018 4.57 4.813 4.3175 4.37 674,302
10/01/2018 5.1 5.3 4.33 4.52 987,693
09/28/2018 5.38 5.46 4.531 5.05 1,362,262
09/27/2018 5.12 5.45 4.9918 5.34 1,276,933
09/26/2018 4.65 5.2 4.51 5.1 2,291,700
09/25/2018 4.41 4.77 4.4001 4.62 605,046
09/24/2018 4.34 4.48 4.3001 4.43 205,103
09/21/2018 4.53 4.5637 4.31 4.37 363,315
09/20/2018 4.6 4.67 4.45 4.59 665,156
09/19/2018 4.14 4.6 4.08 4.31 926,916
09/18/2018 4.06 4.22 4.01 4.11 303,647
09/17/2018 4.02 4.12 3.91 4.08 474,097
09/14/2018 4.06 4.168 3.88 4 544,692
09/13/2018 4.13 4.13 3.95 4.03 502,722
09/12/2018 4.38 4.4482 4.12 4.15 572,679
09/11/2018 4.34 4.479 4.26 4.35 470,903
09/10/2018 4.65 4.7467 4.31 4.35 1,285,272
09/07/2018 4.45 4.82 4.45 4.65 1,038,573
09/06/2018 4.5 4.74 4.42 4.47 812,154
09/05/2018 4.38 4.72 4.22 4.63 1,192,286
09/04/2018 4.49 4.67 4.3801 4.4 906,973
08/31/2018 4.16 4.5 4.09 4.49 1,226,227
08/30/2018 4.05 4.33 3.91 4.14 1,648,115
08/29/2018 4.06 4.19 3.8237 4.02 1,214,583
08/28/2018 3.88 4.17 3.71 4.1 1,988,639
08/27/2018 3.4 3.89 3.4 3.85 1,573,004
08/24/2018 3.2 3.43 3.19 3.39 241,884
08/23/2018 3.17 3.23 3.14 3.19 119,399
08/22/2018 3.16 3.26 3.13 3.19 237,661
08/21/2018 3.26 3.269 3.111 3.16 534,162
08/20/2018 3.3 3.35 3.18 3.24 279,372
08/17/2018 3.39 3.41 3.1941 3.3 366,913
08/16/2018 3.51 3.58 3.29 3.4 769,105
08/15/2018 3.32 3.41 3.1501 3.31 362,973
08/14/2018 3.45 3.45 3.3102 3.36 264,499
08/13/2018 3.55 3.5742 3.38 3.42 262,772
08/10/2018 3.63 3.7299 3.511 3.58 429,203
08/09/2018 3.46 3.78 3.33 3.61 1,288,537
08/08/2018 3.09 3.78 2.98 3.58 2,163,770
08/07/2018 2.94 3.04 2.82 2.87 288,724
08/06/2018 2.87 2.94 2.8 2.91 136,635
08/03/2018 2.9 3.09 2.7688 2.8 396,473
08/02/2018 2.88 2.9227 2.83 2.86 147,461
08/01/2018 2.89 3 2.87 2.9 230,520
07/31/2018 2.92 2.95 2.75 2.92 572,606
07/30/2018 2.99 3 2.88 2.92 160,017
07/27/2018 3.09 3.1202 2.93 3.02 217,921
07/26/2018 3.01 3.22 3.01 3.1 182,989
07/25/2018 3.09 3.1 2.74 3.09 601,185
07/24/2018 3.25 3.299 3.06 3.07 383,127
07/23/2018 3.34 3.34 3.21 3.27 86,826
07/20/2018 3.15 3.3399 3.15 3.31 158,464
07/19/2018 3.13 3.2 3.13 3.17 204,166
07/18/2018 3.25 3.28 3.15 3.16 148,846
07/17/2018 3.13 3.25 3.1001 3.23 167,745
07/16/2018 3.15 3.18 3.1 3.17 231,402
07/13/2018 3.25 3.3 3.16 3.18 234,322
07/12/2018 3.27 3.3382 3.24 3.25 147,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio